Historical Stock Prices

LOJN 
$5.37
*  
0.07
1.29%
Get LOJN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading LOJN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 5.36 5.3899 5.35 5.37 9,141
07/10/2014 5.45 5.555 5.35 5.44 24,087
07/09/2014 5.5 5.74 5.45 5.47 27,399
07/08/2014 5.69 5.69 5.41 5.52 36,734
07/07/2014 6.12 6.12 5.69 5.73 46,155
07/03/2014 5.99 6.18 5.93 6.08 54,214
07/02/2014 5.85 5.96 5.6 5.92 53,368
07/01/2014 5.47 5.57 5.38 5.57 24,564
06/30/2014 5.48 5.49 5.4 5.43 21,252
06/27/2014 5.35 5.55 5.35 5.55 17,005
06/26/2014 5.3321 5.62 5.3321 5.35 7,354
06/25/2014 5.48 5.54 5.38 5.48 20,529
06/24/2014 5.41 5.62 5.26 5.44 46,074
06/23/2014 5.47 5.5 5.31 5.45 34,227
06/20/2014 5.41 5.6 5.41 5.42 27,102
06/19/2014 5.43 5.55 5.418 5.49 8,283
06/18/2014 5.399 5.515 5.37 5.44 38,132
06/17/2014 5.44 5.52 5.4 5.4 21,930
06/16/2014 5.46 5.56 5.39 5.49 46,139
06/13/2014 5.45 5.65 5.34 5.46 26,778
06/12/2014 5.45 5.46 5.36 5.43 14,821
06/11/2014 5.44 5.55 5.41 5.45 31,798
06/10/2014 5.42 5.61 5.4 5.48 32,775
06/09/2014 5.45 5.47 5.31 5.45 41,494
06/06/2014 5.46 5.49 5.35 5.45 32,865
06/05/2014 5.47 5.55 5.17 5.5 51,624
06/04/2014 5.47 5.53 5.35 5.4 17,758
06/03/2014 5.64 5.64 5.43 5.51 34,406
06/02/2014 5.48 5.62 5.27 5.55 26,758
05/30/2014 5.53 5.56 5.377 5.44 18,228
05/29/2014 5.71 5.71 5.52 5.54 26,569
05/28/2014 5.57 5.67 5.46 5.65 15,829
05/27/2014 5.54 5.95 5.54 5.7 96,911
05/23/2014 5.41 5.51 5.27 5.5 33,948
05/22/2014 5.37 5.53 5.34 5.45 26,846
05/21/2014 5.31 5.455 5.25 5.37 47,564
05/20/2014 5.48 5.48 5.31 5.34 27,751
05/19/2014 5.44 5.59 5.15 5.45 22,734
05/16/2014 5.2 5.62 5.15 5.4 121,671
05/15/2014 5.25 5.25 4.95 5.14 118,747
05/14/2014 5.07 5.461 4.8 5.24 371,002
05/13/2014 4.32 4.5 4.32 4.42 65,111
05/12/2014 4.41 4.5 4.38 4.46 57,379
05/09/2014 4.47 4.4999 4.33 4.42 88,883
05/08/2014 4.54 4.549 4.47 4.48 24,499
05/07/2014 4.61 4.64 4.54 4.55 109,754
05/06/2014 4.76 4.76 4.6 4.62 39,094
05/05/2014 4.96 4.98 4.54 4.79 119,630
05/02/2014 4.74 5.02 4.46 5.01 149,677
05/01/2014 5.35 5.3517 4.451 4.76 523,164
04/30/2014 5.46 5.7899 5.35 5.67 47,099
04/29/2014 5.361 5.42 5.34 5.38 21,568
04/28/2014 5.44 5.539 5.24 5.35 45,858
04/25/2014 5.58 5.69 5.41 5.41 28,440
04/24/2014 5.97 5.97 5.55 5.57 22,883
04/23/2014 5.68 5.98 5.62 5.85 34,047
04/22/2014 5.77 5.97 5.3204 5.77 48,366
04/21/2014 5.5 5.77 5.35 5.74 52,550
04/17/2014 5.38 5.69 5.38 5.46 39,557
04/16/2014 5.49 5.69 5.22 5.42 36,656
04/15/2014 5.4 5.54 5.275 5.44 34,971
04/14/2014 5.29 5.44 5.24 5.36 39,811
04/11/2014 5.68 5.68 5.25 5.34 84,452
04/10/2014 5.76 5.8 5.42 5.46 41,716
04/09/2014 5.84 5.89 5.54 5.73 38,663
04/08/2014 5.34 5.99 5.34 5.77 66,093
04/07/2014 5.19 5.399 5.08 5.29 78,778
04/04/2014 5.57 5.57 5.187 5.42 73,007
04/03/2014 5.95 5.95 5.54 5.59 40,470
04/02/2014 5.94 6.1 5.89 5.93 32,980
04/01/2014 5.68 6.13 5.6699 6.04 48,390
03/31/2014 5.71 5.84 5.6201 5.7 71,774
03/28/2014 5.5 5.88 5.5 5.79 42,501
03/27/2014 5.57 5.65 5.36 5.52 34,429
03/26/2014 5.7 5.75 5.49 5.55 78,132
03/25/2014 5.8 5.95 5.66 5.69 94,034
03/24/2014 6.19 6.19 5.65 5.88 167,688
03/21/2014 6.39 6.4 6.11 6.12 82,676
03/20/2014 6.46 6.55 6.35 6.37 50,981
03/19/2014 6.39 6.629 6.28 6.47 66,884
03/18/2014 6.58 6.58 6.261 6.45 61,905
03/17/2014 6.65 6.65 6.46 6.54 52,340
03/14/2014 6.62 6.65 6.5016 6.61 25,368
03/13/2014 6.55 6.65 6.371 6.6 73,718
03/12/2014 6.55 6.64 6.4401 6.5 59,199
03/11/2014 6.77 6.8 6.5117 6.63 110,506
03/10/2014 6.52 6.85 6.3201 6.72 187,720
03/07/2014 6.51 6.65 6.19 6.44 152,880
03/06/2014 6.49 6.75 6.3801 6.64 168,826
03/05/2014 6.45 6.51 6.37 6.44 112,900
03/04/2014 6.46 6.65 6.29 6.44 211,747
03/03/2014 6.24 6.48 6.0117 6.3428 363,885
02/28/2014 5.87 6.44 5.86 6.11 527,819
02/27/2014 5.85 6 5.62 5.82 56,916
02/26/2014 5.72 5.9 5.6 5.85 123,959
02/25/2014 5.9 6 5.5 5.6 215,040
02/24/2014 6.16 6.26 5.75 5.99 253,673
02/21/2014 5.25 6.24 5.13 5.95 829,280
02/20/2014 4.63 5.14 4.6 5.12 442,657
02/19/2014 4.09 4.309 3.961 4.23 54,780
02/18/2014 4.01 4.21 4.01 4.14 8,659
02/14/2014 4.041 4.2 3.95 4.05 13,297
02/13/2014 4 4 3.83 3.96 14,477
02/12/2014 4.19 4.19 3.94 3.95 7,588
02/11/2014 4.27 4.46 4.09 4.14 24,519
02/10/2014 3.94 4.28 3.91 4.26 59,902
02/07/2014 3.986 3.986 3.79 3.9 12,638
02/06/2014 3.785 3.82 3.78 3.79 6,008
02/05/2014 3.83 3.93 3.78 3.78 14,342
02/04/2014 3.91 3.93 3.77 3.88 35,657
02/03/2014 3.91 3.91 3.77 3.85 25,214
01/31/2014 3.95 4.07 3.81 3.96 11,652
01/30/2014 3.84 4.03 3.76 4.03 17,622
01/29/2014 4.04 4.04 3.84 3.86 19,591
01/28/2014 3.95 3.95 3.82 3.82 12,602
01/27/2014 3.91 4.02 3.82 4.01 23,859
01/24/2014 3.92 3.99 3.82 3.94 27,330
01/23/2014 3.93 3.9901 3.9 3.97 25,161
01/22/2014 3.94 4.05 3.94 3.98 11,429
01/21/2014 3.93 3.96 3.81 3.9 34,015
01/17/2014 3.88 4.01 3.88 3.93 15,331
01/16/2014 3.89 4.02 3.89 4.02 9,689
01/15/2014 3.8709 4.01 3.8709 3.93 30,348
01/14/2014 3.87 3.94 3.82 3.89 24,473
01/13/2014 4 4.13 3.85 3.88 35,166
01/10/2014 3.87 4.13 3.82 3.94 16,947
01/09/2014 4.12 4.26 4.01 4.01 18,728
01/08/2014 4.26 4.26 4.11 4.14 27,194
01/07/2014 4.43 4.45 4.17 4.31 27,571
01/06/2014 4.22 4.35 4.11 4.35 18,822
01/03/2014 3.9 4.31 3.9 4.28 69,380
01/02/2014 3.64 3.87 3.57 3.85 99,077
12/31/2013 3.6 3.73 3.5614 3.61 58,075
12/30/2013 3.76 3.85 3.5 3.56 74,668
12/27/2013 3.8 3.84 3.75 3.76 24,571
12/26/2013 3.75 3.85 3.75 3.82 26,183
12/24/2013 3.84 3.84 3.75 3.76 24,567
12/23/2013 3.87 3.9167 3.8096 3.85 36,443
12/20/2013 4 4 3.79 3.87 51,022
12/19/2013 4 4.04 3.9101 3.97 18,945
12/18/2013 3.99 4 3.95 3.99 22,539
12/17/2013 4 4.09 3.96 4.02 32,186
12/16/2013 4.26 4.26 3.9 3.95 140,485
12/13/2013 4.31 4.4 4.26 4.3 27,185
12/12/2013 4.37 4.4 4.26 4.31 52,926
12/11/2013 4.6 4.6 4.35 4.4 12,061
12/10/2013 4.5287 4.5287 4.38 4.4 27,934
12/09/2013 4.24 4.61 4.24 4.53 85,464
12/06/2013 4.2 4.3 4.18 4.3 39,242
12/05/2013 4.11 4.25 4.11 4.2 36,433
12/04/2013 4.16 4.195 3.94 4.14 16,650
12/03/2013 4.14 4.23 4.12 4.21 22,070
12/02/2013 4.04 4.3 3.9601 4.24 84,390
11/29/2013 4.01 4.08 3.77 4.04 35,458
11/27/2013 4.02 4.04 3.98 4.02 47,583
11/26/2013 4.05 4.08 3.79 4.05 103,184
11/25/2013 4.14 4.14 3.9 4 110,531
11/22/2013 4.13 4.2 4.045 4.16 135,801
11/21/2013 4.04 4.179 3.98 4.17 60,224
11/20/2013 4 4.25 4 4.05 31,130
11/19/2013 4.15 4.1501 4 4.04 61,670
11/18/2013 4.29 4.34 4.13 4.14 57,804
11/15/2013 4.33 4.37 4.17 4.26 105,573
11/14/2013 4.44 4.44 4.25 4.36 61,787
11/13/2013 4.37 4.47 4.31 4.44 19,558
11/12/2013 4.42 4.47 4.3 4.41 30,316
11/11/2013 4.52 4.6 4.18 4.47 100,803
11/08/2013 4.45 4.62 4.39 4.46 71,122
11/07/2013 4.6 4.6 4.42 4.49 21,424
11/06/2013 4.69 4.69 4.49 4.62 25,935
11/05/2013 4.6 4.65 4.472 4.62 46,649
11/04/2013 4.31 4.63 4.21 4.56 47,464
11/01/2013 4.38 4.45 4.2802 4.34 119,146
10/31/2013 4.57 4.58 4.13 4.38 273,109
10/30/2013 4.49 4.7 4.4001 4.62 110,207
10/29/2013 4.61 4.61 4.43 4.54 59,636
10/28/2013 4.69 4.75 4.5071 4.55 174,625
10/25/2013 4.7 4.74 4.55 4.59 69,160
10/24/2013 4.19 4.7 4.1 4.61 153,826
10/23/2013 4.5 4.52 4.151 4.25 149,279
10/22/2013 4.61 4.65 4.45 4.47 164,974
10/21/2013 4.73 4.8333 4.5 4.58 162,261
10/18/2013 4.75 4.8 4.55 4.64 129,520
10/17/2013 4.75 4.91 4.6378 4.7 408,947
10/16/2013 4.93 5.1 4.6 4.6 267,393
10/15/2013 4.28 4.95 4.28 4.75 233,052
10/14/2013 4.15 4.45 4.1 4.24 95,888
10/11/2013 3.8 4.25 3.79 4.15 157,406
10/10/2013 3.9 4 3.819 3.85 42,442
10/09/2013 4.02 4.02 3.77 3.82 57,202
10/08/2013 3.93 4.04 3.93 4 22,452
10/07/2013 4.11 4.15 3.89 4.02 54,361
10/04/2013 3.45 4.25 3.45 4.19 88,491
10/03/2013 3.32 3.42 3.28 3.42 33,570
10/02/2013 3.2 3.31 3.165 3.31 32,972
10/01/2013 3.264 3.3 3.15 3.25 14,545
09/30/2013 3.16 3.2 3.1 3.2 214,351
09/27/2013 3.23 3.23 3.12 3.2 8,854
09/26/2013 3.17 3.299 3.0901 3.28 20,044
09/25/2013 3.08 3.25 3.06 3.13 4,538
09/24/2013 3.16 3.235 3.11 3.14 13,551
09/23/2013 3.18 3.18 2.9902 3.17 15,878
09/20/2013 3.1 3.14 3.079 3.1 45,238
09/19/2013 3.15 3.19 3.095 3.15 267,500
09/18/2013 3.08 3.251 3.05 3.12 57,000
09/17/2013 3.1 3.12 3.05 3.08 32,095
09/16/2013 3.09 3.139 3.05 3.06 4,738
09/13/2013 3.14 3.14 3.14 3.14 364
09/12/2013 3.13 3.19 3.121 3.13 3,616
09/11/2013 3.14 3.2 3.08 3.16 12,817
09/10/2013 3.15 3.17 3.1 3.17 6,134
09/09/2013 3.15 3.2 3.08 3.1 16,117
09/06/2013 3.12 3.2 3.09 3.1 13,670
09/05/2013 3.08 3.2 3.08 3.16 85,614
09/04/2013 3.05 3.19 3.05 3.1 2,382
09/03/2013 3.2 3.2 3.03 3.03 1,787
08/30/2013 3.19 3.2 3.18 3.18 4,744
08/29/2013 3.11 3.11 3.11 3.11 344
08/28/2013 3.1898 3.1898 3.05 3.15 4,130
08/27/2013 3.11 3.1676 3.03 3.13 9,952
08/26/2013 3.15 3.2 3.11 3.11 14,880
08/23/2013 3.06 3.2 3.06 3.19 8,182
08/22/2013 3.07 3.2 3.06 3.065 12,151
08/21/2013 3.19 3.2 3.134 3.134 9,450
08/20/2013 3.02 3.2 2.97 3.17 27,902
08/19/2013 3.03 3.1 2.99 3.01 40,010
08/16/2013 3.031 3.18 3.031 3.1 34,129
08/15/2013 3.15 3.2 3 3.1 44,996
08/14/2013 3.13 3.2 3.05 3.14 12,683
08/13/2013 3.12 3.21 3.11 3.11 10,805
08/12/2013 3.24 3.39 3.01 3.09 6,834
08/09/2013 3.27 3.44 3.21 3.21 35,071
08/08/2013 3.32 3.4 3.27 3.31 4,145
08/07/2013 3.26 3.425 3.25 3.38 4,509
08/06/2013 3.44 3.54 3.42 3.42 37,405
08/05/2013 3.43 3.5 3.38 3.4999 15,575
08/02/2013 3.23 3.479 3.23 3.43 9,290
08/01/2013 3.29 3.34 3.29 3.3 1,800
07/31/2013 3.35 3.35 3.33 3.33 1,080
07/30/2013 3.32 3.33 3.1645 3.31 8,426
07/29/2013 3.33 3.33 3.19 3.33 2,953
07/26/2013 3.27 3.32 3.2 3.32 80,613
07/25/2013 3.17 3.32 3.17 3.3 2,644
07/24/2013 3.3 3.32 3.2859 3.3 5,133
07/23/2013 3.27 3.28 3.22 3.28 6,440
07/22/2013 3.23 3.32 3.224 3.3 5,233
07/19/2013 3.249 3.32 3.249 3.28 13,410
07/18/2013 3.29 3.32 3.28 3.28 7,746
07/17/2013 3.29 3.33 3.15 3.33 36,602
07/16/2013 3.16 3.34 3.16 3.34 7,878
07/15/2013 3.28 3.31 3.0001 3.31 4,424
07/12/2013 3.25 3.25 3.12 3.25 3,514
07/11/2013 3.2 3.26 3.19 3.26 28,161
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?